BetaPro S&P 500 - 2x Daily Bear ETF (TSX:SPXD)
Canada
· Delayed Price · Currency is CAD 16.88
-0.23 (-1.34%)
Apr 25, 2025, 3:59 PM EDT
TSX:SPXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 17.16 | 17.32 | 16.86 | 16.88 | 16.88 | -1.34% | 636,913 |
| Apr 24, 2025 | 17.76 | 17.85 | 17.09 | 17.11 | 17.11 | -4.15% | 706,221 |
| Apr 23, 2025 | 17.51 | 17.97 | 17.20 | 17.85 | 17.85 | -3.20% | 1,288,800 |
| Apr 22, 2025 | 18.97 | 19.04 | 18.31 | 18.44 | 18.44 | -4.95% | 1,121,035 |
| Apr 21, 2025 | 18.90 | 19.82 | 18.90 | 19.40 | 19.40 | 4.70% | 586,600 |
| Apr 17, 2025 | 18.45 | 18.71 | 18.24 | 18.53 | 18.53 | -0.22% | 638,000 |
| Apr 16, 2025 | 18.18 | 18.93 | 17.98 | 18.57 | 18.57 | 4.27% | 1,011,300 |
| Apr 15, 2025 | 17.64 | 17.84 | 17.44 | 17.81 | 17.81 | 0.51% | 712,200 |
| Apr 14, 2025 | 17.34 | 18.03 | 17.34 | 17.72 | 17.72 | -1.77% | 1,090,700 |
| Apr 11, 2025 | 18.78 | 19.01 | 17.88 | 18.04 | 18.04 | -3.32% | 1,293,325 |
| Apr 10, 2025 | 18.18 | 19.63 | 18.00 | 18.66 | 18.66 | 6.63% | 4,371,112 |
| Apr 9, 2025 | 21.78 | 21.80 | 17.25 | 17.50 | 17.50 | -18.49% | 7,023,600 |
| Apr 8, 2025 | 19.38 | 22.10 | 19.17 | 21.47 | 21.47 | 3.12% | 4,530,015 |
| Apr 7, 2025 | 22.14 | 22.70 | 19.33 | 20.82 | 20.82 | 0.34% | 9,095,100 |
| Apr 4, 2025 | 19.49 | 20.77 | 19.35 | 20.75 | 20.75 | 11.98% | 2,361,548 |
| Apr 3, 2025 | 18.05 | 18.53 | 17.89 | 18.53 | 18.53 | 9.71% | 981,800 |
| Apr 2, 2025 | 17.47 | 17.50 | 16.77 | 16.89 | 16.89 | -1.34% | 583,527 |
| Apr 1, 2025 | 17.36 | 17.56 | 17.02 | 17.12 | 17.12 | -0.93% | 838,400 |
| Mar 31, 2025 | 17.84 | 18.00 | 17.14 | 17.28 | 17.28 | -1.03% | 1,379,749 |
| Mar 28, 2025 | 16.85 | 17.48 | 16.83 | 17.46 | 17.46 | 4.05% | 452,400 |
| Mar 27, 2025 | 16.74 | 16.88 | 16.55 | 16.78 | 16.78 | 0.72% | 528,900 |
| Mar 26, 2025 | 16.29 | 16.74 | 16.24 | 16.66 | 16.66 | 2.27% | 311,633 |
| Mar 25, 2025 | 16.27 | 16.37 | 16.22 | 16.29 | 16.29 | -0.18% | 128,600 |
| Mar 24, 2025 | 16.56 | 16.57 | 16.29 | 16.32 | 16.32 | -3.49% | 344,800 |
| Mar 21, 2025 | 17.25 | 17.29 | 16.90 | 16.91 | 16.91 | -0.24% | 450,600 |
| Mar 20, 2025 | 17.10 | 17.12 | 16.65 | 16.95 | 16.95 | 0.53% | 357,525 |
| Mar 19, 2025 | 17.10 | 17.17 | 16.62 | 16.86 | 16.86 | -2.09% | 564,200 |
| Mar 18, 2025 | 17.02 | 17.32 | 17.01 | 17.22 | 17.22 | 2.14% | 579,217 |
| Mar 17, 2025 | 17.10 | 17.12 | 16.70 | 16.86 | 16.86 | -1.29% | 855,729 |
| Mar 14, 2025 | 17.52 | 17.57 | 17.05 | 17.08 | 17.08 | -4.15% | 524,607 |
| Mar 13, 2025 | 17.41 | 17.93 | 17.38 | 17.82 | 17.82 | 2.77% | 1,131,209 |
| Mar 12, 2025 | 17.13 | 17.68 | 17.10 | 17.34 | 17.34 | -0.97% | 856,000 |
| Mar 11, 2025 | 17.34 | 17.77 | 17.12 | 17.51 | 17.51 | 1.57% | 989,400 |
| Mar 10, 2025 | 16.86 | 17.50 | 16.74 | 17.24 | 17.24 | 5.38% | 475,800 |
| Mar 7, 2025 | 16.69 | 16.96 | 16.29 | 16.36 | 16.36 | -1.27% | 707,900 |
| Mar 6, 2025 | 16.38 | 16.67 | 16.14 | 16.57 | 16.57 | 3.76% | 1,033,822 |
| Mar 5, 2025 | 16.32 | 16.52 | 15.87 | 15.97 | 15.97 | -2.14% | 548,729 |
| Mar 4, 2025 | 16.17 | 16.56 | 15.86 | 16.32 | 16.32 | 2.51% | 750,600 |
| Mar 3, 2025 | 15.27 | 16.14 | 15.23 | 15.92 | 15.92 | 3.38% | 721,209 |
| Feb 28, 2025 | 15.84 | 16.02 | 15.37 | 15.40 | 15.40 | -3.02% | 780,800 |
| Feb 27, 2025 | 15.27 | 15.89 | 15.21 | 15.88 | 15.88 | 3.12% | 547,300 |
| Feb 26, 2025 | 15.28 | 15.51 | 15.12 | 15.40 | 15.40 | 0.06% | 400,600 |
| Feb 25, 2025 | 15.25 | 15.60 | 15.21 | 15.39 | 15.39 | 1.05% | 588,206 |
| Feb 24, 2025 | 15.00 | 15.26 | 14.95 | 15.23 | 15.23 | 0.86% | 1,103,600 |
| Feb 21, 2025 | 14.65 | 15.11 | 14.61 | 15.10 | 15.10 | 3.50% | 425,200 |
| Feb 20, 2025 | 14.52 | 14.72 | 14.52 | 14.59 | 14.59 | 0.97% | 495,000 |
| Feb 19, 2025 | 14.60 | 14.61 | 14.44 | 14.45 | 14.45 | -0.55% | 325,742 |
| Feb 18, 2025 | 14.55 | 14.66 | 14.53 | 14.53 | 14.53 | -0.48% | 183,300 |
| Feb 14, 2025 | 14.57 | 14.62 | 14.54 | 14.60 | 14.60 | 0.14% | 215,832 |
| Feb 13, 2025 | 14.84 | 14.90 | 14.57 | 14.58 | 14.58 | -2.08% | 287,900 |